Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 204.00
+1.00 (0.49%)
Dec 3, 2025, 1:35 PM CST
TPE:8081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 203.50 | 206.00 | 203.50 | 204.00 | - | 0.49% | 177,621 |
| Dec 2, 2025 | 205.50 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 290,203 |
| Dec 1, 2025 | 205.00 | 206.50 | 204.00 | 205.00 | 205.00 | - | 297,198 |
| Nov 28, 2025 | 206.50 | 208.00 | 204.50 | 205.00 | 205.00 | -0.24% | 344,436 |
| Nov 27, 2025 | 206.00 | 207.50 | 205.00 | 205.50 | 205.50 | - | 221,373 |
| Nov 26, 2025 | 202.50 | 207.50 | 202.50 | 205.50 | 205.50 | 1.73% | 332,240 |
| Nov 25, 2025 | 203.50 | 205.00 | 201.00 | 202.00 | 202.00 | 0.75% | 268,027 |
| Nov 24, 2025 | 201.00 | 204.00 | 199.50 | 200.50 | 200.50 | -0.25% | 350,013 |
| Nov 21, 2025 | 201.00 | 205.00 | 200.50 | 201.00 | 201.00 | -1.71% | 416,103 |
| Nov 20, 2025 | 204.50 | 206.50 | 203.50 | 204.50 | 204.50 | 1.74% | 409,134 |
| Nov 19, 2025 | 205.50 | 206.00 | 201.00 | 201.00 | 201.00 | -2.19% | 445,154 |
| Nov 18, 2025 | 208.00 | 211.50 | 205.00 | 205.50 | 205.50 | -2.38% | 577,273 |
| Nov 17, 2025 | 217.00 | 217.00 | 210.00 | 210.50 | 210.50 | -2.55% | 714,340 |
| Nov 14, 2025 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -2.70% | 955,210 |
| Nov 13, 2025 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.55% | 842,064 |
| Nov 12, 2025 | 225.50 | 228.50 | 225.00 | 225.50 | 225.50 | - | 303,254 |
| Nov 11, 2025 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 0.89% | 190,720 |
| Nov 10, 2025 | 224.00 | 224.50 | 222.50 | 223.50 | 223.50 | -0.67% | 123,754 |
| Nov 7, 2025 | 228.50 | 228.50 | 224.50 | 225.00 | 225.00 | -1.53% | 144,953 |
| Nov 6, 2025 | 226.00 | 230.00 | 226.00 | 228.50 | 228.50 | 1.78% | 153,938 |
| Nov 5, 2025 | 226.00 | 226.00 | 222.00 | 224.50 | 224.50 | -1.54% | 274,957 |
| Nov 4, 2025 | 233.50 | 233.50 | 228.00 | 228.00 | 228.00 | -2.36% | 243,544 |
| Nov 3, 2025 | 234.50 | 235.00 | 232.50 | 233.50 | 233.50 | - | 180,770 |
| Oct 31, 2025 | 232.00 | 235.00 | 232.00 | 233.50 | 233.50 | 1.08% | 410,245 |
| Oct 30, 2025 | 228.00 | 234.50 | 228.00 | 231.00 | 231.00 | 1.32% | 519,861 |
| Oct 29, 2025 | 228.50 | 230.00 | 227.50 | 228.00 | 228.00 | 0.22% | 144,614 |
| Oct 28, 2025 | 229.50 | 229.50 | 227.50 | 227.50 | 227.50 | -0.66% | 103,804 |
| Oct 27, 2025 | 228.50 | 230.00 | 227.00 | 229.00 | 229.00 | 1.55% | 359,425 |
| Oct 23, 2025 | 226.50 | 228.00 | 223.50 | 225.50 | 225.50 | -0.66% | 491,634 |
| Oct 22, 2025 | 224.00 | 229.00 | 224.00 | 227.00 | 227.00 | 1.57% | 495,809 |
| Oct 21, 2025 | 225.00 | 227.50 | 223.50 | 223.50 | 223.50 | -0.22% | 465,626 |
| Oct 20, 2025 | 224.50 | 225.00 | 222.00 | 224.00 | 224.00 | 1.13% | 219,642 |
| Oct 17, 2025 | 222.00 | 224.50 | 221.00 | 221.50 | 221.50 | -0.67% | 222,142 |
| Oct 16, 2025 | 223.50 | 226.00 | 222.50 | 223.00 | 223.00 | 0.22% | 259,110 |
| Oct 15, 2025 | 219.50 | 222.50 | 219.50 | 222.50 | 222.50 | 1.60% | 317,669 |
| Oct 14, 2025 | 222.00 | 225.00 | 218.00 | 219.00 | 219.00 | -1.13% | 410,529 |
| Oct 13, 2025 | 221.00 | 223.50 | 219.50 | 221.50 | 221.50 | -1.99% | 462,231 |
| Oct 9, 2025 | 230.50 | 230.50 | 224.50 | 226.00 | 226.00 | -2.16% | 549,550 |
| Oct 8, 2025 | 228.50 | 233.00 | 228.50 | 231.00 | 231.00 | 1.09% | 268,570 |
| Oct 7, 2025 | 229.00 | 231.00 | 228.00 | 228.50 | 228.50 | -0.22% | 281,310 |
| Oct 3, 2025 | 229.50 | 232.00 | 228.00 | 229.00 | 229.00 | -0.22% | 203,967 |
| Oct 2, 2025 | 231.00 | 232.50 | 229.00 | 229.50 | 229.50 | -0.65% | 202,007 |
| Oct 1, 2025 | 233.00 | 234.00 | 229.50 | 231.00 | 231.00 | -1.07% | 194,775 |
| Sep 30, 2025 | 232.00 | 233.50 | 228.50 | 233.50 | 233.50 | 1.74% | 172,752 |
| Sep 26, 2025 | 233.50 | 233.50 | 228.50 | 229.50 | 229.50 | -1.71% | 260,517 |
| Sep 25, 2025 | 238.50 | 238.50 | 232.00 | 233.50 | 233.50 | -1.06% | 307,950 |
| Sep 24, 2025 | 238.00 | 241.00 | 236.00 | 236.00 | 236.00 | - | 431,640 |
| Sep 23, 2025 | 232.50 | 238.00 | 232.50 | 236.00 | 236.00 | 1.51% | 717,471 |
| Sep 22, 2025 | 233.00 | 234.00 | 230.00 | 232.50 | 232.50 | 0.65% | 432,478 |
| Sep 19, 2025 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 3.36% | 870,410 |